Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.52
-0.02 (-0.08%)
At close: May 12, 2025, 4:00 PM
24.52
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SCHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.50 | 24.53 | 24.49 | 24.52 | 24.52 | -0.08% | 82,112 |
| May 9, 2025 | 24.57 | 24.58 | 24.54 | 24.54 | 24.54 | 0.04% | 46,802 |
| May 8, 2025 | 24.59 | 24.59 | 24.53 | 24.53 | 24.53 | -0.24% | 100,592 |
| May 7, 2025 | 24.59 | 24.60 | 24.56 | 24.59 | 24.59 | 0.04% | 61,976 |
| May 6, 2025 | 24.56 | 24.58 | 24.54 | 24.58 | 24.58 | 0.08% | 73,675 |
| May 5, 2025 | 24.55 | 24.56 | 24.52 | 24.56 | 24.56 | 0.08% | 59,254 |
| May 2, 2025 | 24.58 | 24.58 | 24.52 | 24.54 | 24.54 | -0.16% | 67,384 |
| May 1, 2025 | 24.66 | 24.66 | 24.57 | 24.58 | 24.58 | -0.49% | 160,941 |
| Apr 30, 2025 | 24.72 | 24.73 | 24.69 | 24.70 | 24.61 | -0.08% | 96,042 |
| Apr 29, 2025 | 24.68 | 24.72 | 24.68 | 24.72 | 24.63 | 0.12% | 118,528 |
| Apr 28, 2025 | 24.64 | 24.70 | 24.64 | 24.69 | 24.60 | 0.20% | 86,556 |
| Apr 25, 2025 | 24.62 | 24.65 | 24.61 | 24.64 | 24.55 | 0.16% | 45,382 |
| Apr 24, 2025 | 24.56 | 24.61 | 24.55 | 24.60 | 24.51 | 0.41% | 69,089 |
| Apr 23, 2025 | 24.55 | 24.58 | 24.49 | 24.50 | 24.41 | - | 84,719 |
| Apr 22, 2025 | 24.54 | 24.55 | 24.50 | 24.50 | 24.41 | -0.04% | 94,280 |
| Apr 21, 2025 | 24.54 | 24.58 | 24.51 | 24.51 | 24.42 | -0.12% | 141,178 |
| Apr 17, 2025 | 24.54 | 24.56 | 24.53 | 24.54 | 24.45 | 0.16% | 145,305 |
| Apr 16, 2025 | 24.50 | 24.52 | 24.46 | 24.50 | 24.41 | 0.20% | 114,995 |
| Apr 15, 2025 | 24.43 | 24.49 | 24.43 | 24.45 | 24.36 | 0.08% | 119,875 |
| Apr 14, 2025 | 24.40 | 24.44 | 24.37 | 24.43 | 24.34 | 0.45% | 264,955 |
| Apr 11, 2025 | 24.32 | 24.36 | 24.23 | 24.32 | 24.23 | -0.21% | 115,556 |
| Apr 10, 2025 | 24.42 | 24.47 | 24.35 | 24.37 | 24.28 | -0.57% | 58,559 |
| Apr 9, 2025 | 24.28 | 24.51 | 24.26 | 24.51 | 24.42 | 0.35% | 110,718 |
| Apr 8, 2025 | 24.47 | 24.49 | 24.37 | 24.43 | 24.33 | 0.12% | 172,562 |
| Apr 7, 2025 | 24.58 | 24.58 | 24.39 | 24.40 | 24.30 | -0.87% | 140,833 |
| Apr 4, 2025 | 24.68 | 24.70 | 24.56 | 24.61 | 24.52 | -0.12% | 107,270 |
| Apr 3, 2025 | 24.66 | 24.69 | 24.64 | 24.64 | 24.55 | 0.28% | 151,340 |
| Apr 2, 2025 | 24.60 | 24.60 | 24.56 | 24.57 | 24.48 | -0.02% | 67,979 |
| Apr 1, 2025 | 24.59 | 24.59 | 24.56 | 24.58 | 24.48 | -0.26% | 84,602 |
| Mar 31, 2025 | 24.65 | 24.67 | 24.63 | 24.64 | 24.46 | -0.02% | 203,985 |
| Mar 28, 2025 | 24.61 | 24.65 | 24.61 | 24.65 | 24.47 | 0.18% | 81,832 |
| Mar 27, 2025 | 24.59 | 24.60 | 24.50 | 24.60 | 24.42 | 0.10% | 80,009 |
| Mar 26, 2025 | 24.57 | 24.59 | 24.57 | 24.58 | 24.40 | -0.06% | 44,396 |
| Mar 25, 2025 | 24.58 | 24.61 | 24.58 | 24.59 | 24.41 | 0.04% | 58,518 |
| Mar 24, 2025 | 24.59 | 24.60 | 24.56 | 24.58 | 24.40 | -0.16% | 61,246 |
| Mar 21, 2025 | 24.64 | 24.64 | 24.60 | 24.62 | 24.44 | 0.08% | 57,123 |
| Mar 20, 2025 | 24.63 | 24.63 | 24.59 | 24.60 | 24.42 | 0.04% | 88,274 |
| Mar 19, 2025 | 24.53 | 24.60 | 24.51 | 24.59 | 24.41 | 0.29% | 49,774 |
| Mar 18, 2025 | 24.51 | 24.55 | 24.51 | 24.52 | 24.35 | 0.04% | 144,152 |
| Mar 17, 2025 | 24.52 | 24.54 | 24.50 | 24.51 | 24.34 | - | 75,826 |
| Mar 14, 2025 | 24.54 | 24.54 | 24.50 | 24.51 | 24.34 | -0.04% | 132,547 |
| Mar 13, 2025 | 24.49 | 24.52 | 24.48 | 24.52 | 24.35 | 0.08% | 86,288 |
| Mar 12, 2025 | 24.53 | 24.53 | 24.49 | 24.50 | 24.33 | -0.16% | 100,290 |
| Mar 11, 2025 | 24.58 | 24.59 | 24.52 | 24.54 | 24.37 | -0.16% | 107,004 |
| Mar 10, 2025 | 24.56 | 24.59 | 24.56 | 24.58 | 24.40 | 0.16% | 132,362 |
| Mar 7, 2025 | 24.60 | 24.60 | 24.52 | 24.54 | 24.37 | -0.08% | 105,167 |
| Mar 6, 2025 | 24.56 | 24.56 | 24.52 | 24.56 | 24.39 | 0.12% | 53,720 |
| Mar 5, 2025 | 24.60 | 24.60 | 24.53 | 24.53 | 24.36 | -0.20% | 66,251 |
| Mar 4, 2025 | 24.59 | 24.62 | 24.56 | 24.58 | 24.40 | 0.04% | 87,875 |
| Mar 3, 2025 | 24.54 | 24.57 | 24.52 | 24.57 | 24.40 | -0.30% | 82,849 |